Consumer Portfolio Services, Inc.
CPSSNASDAQFinancial Services● Active
$9.07
$-0.36(-3.82%)
Market Cap$196806302
P/E Ratio—
52W High$10.49
52W Low$6.67
Consumer Portfolio Services, Inc.（CPSS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cpss · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$15.47
May 9, 2022
-40.8% from here
5-Year Low5Y
$4.22
Aug 5, 2021
+117.1% from low
IPO Priceadj.
$5.25
Oct 22, 1992
+74.5% since IPO
1 Year Ago
$9.57
Jun 9, 2025
-4.3% in 1Y
5 Years Ago
$4.92
Jun 8, 2021
+86.2% in 5Y
10 Years Ago
$4.00
Jun 8, 2016
+129.0% in 10Y
Historical Price Data · CPSS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.32 | $9.48 | $9.16 | $9.18 | $9.18 | 5K | -1.45% |
| Jun 5, 2026 | $9.23 | $9.69 | $9.16 | $9.43 | $9.43 | 19K | +2.17% |
| Jun 4, 2026 | $9.23 | $9.26 | $9.23 | $9.23 | $9.23 | 4K | +0.00% |
| Jun 3, 2026 | $9.43 | $9.43 | $9.04 | $9.15 | $9.15 | 23K | -2.97% |
| Jun 2, 2026 | $9.78 | $9.80 | $9.38 | $9.48 | $9.48 | 12K | -3.07% |
| Jun 1, 2026 | $9.90 | $9.90 | $9.62 | $9.78 | $9.78 | 8K | -1.21% |
| May 29, 2026 | $9.75 | $9.86 | $9.75 | $9.86 | $9.86 | 10K | +1.13% |
| May 28, 2026 | $9.73 | $9.85 | $9.62 | $9.84 | $9.84 | 18K | +1.13% |
| May 27, 2026 | $9.47 | $9.79 | $9.47 | $9.73 | $9.73 | 13K | +2.75% |
| May 26, 2026 | $9.56 | $9.64 | $9.50 | $9.59 | $9.59 | 34K | +0.31% |
| May 22, 2026 | $9.86 | $9.86 | $9.57 | $9.57 | $9.57 | 13K | -2.94% |
| May 21, 2026 | $9.85 | $9.97 | $9.72 | $9.85 | $9.85 | 19K | +0.00% |
| May 20, 2026 | $10.22 | $10.25 | $9.76 | $9.90 | $9.90 | 81K | -3.13% |
| May 19, 2026 | $10.25 | $10.34 | $10.23 | $10.30 | $10.30 | 14K | +0.49% |
| May 18, 2026 | $9.89 | $10.30 | $9.89 | $10.25 | $10.25 | 26K | +3.64% |
| May 15, 2026 | $10.03 | $10.06 | $9.50 | $9.89 | $9.89 | 63K | -1.40% |
| May 14, 2026 | $10.18 | $10.24 | $9.80 | $10.17 | $10.17 | 49K | -0.10% |
| May 13, 2026 | $9.54 | $9.71 | $9.40 | $9.71 | $9.71 | 27K | +1.78% |
| May 12, 2026 | $9.90 | $9.96 | $9.54 | $9.63 | $9.63 | 24K | -2.73% |
| May 11, 2026 | $10.19 | $10.28 | $9.80 | $9.90 | $9.90 | 32K | -2.85% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CPSS
Jan 1 → Dec 31 · 6 years2026-1.2%$9.29 → $9.18
-1.2%
2025-14.9%$10.97 → $9.33
-14.9%
2024+15.9%$9.37 → $10.86
+15.9%
2023+4.5%$8.97 → $9.37
+4.5%
2022-25.0%$11.80 → $8.85
-25.0%
2021+146.9%$4.80 → $11.85
+146.9%
Best Year2021 · +146.9%
Worst Year2022 · -25.0%
Positive Years3 / 6
Avg Annual Return+21.0%
6Y Total Return+91.3%
6Y CAGR~+11.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.25+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,714.59+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.56+0.00%
Mkt Cap $834.8B
Visa Inc.
V
$320.23+0.00%
Mkt Cap $613.8B
Mastercard Incorporated
MA
$485.26+0.00%
Mkt Cap $428.8B
Bank of America Corporation
BAC
$53.67+0.00%
Mkt Cap $380.9B
Royal Bank of Canada
RY.TO
$272.45+0.00%
Mkt Cap $380.5B
Morgan Stanley
MS
$211.98+0.00%
Mkt Cap $334.4B
HSBC Holdings plc
HSBC
$91.49+0.00%
Mkt Cap $314.4B
The Goldman Sachs Group, Inc.
GS
$1,044.37+0.00%
Mkt Cap $308.1BWhat If You Invested in CPSS?
If you invested $1,000 in CPSS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,290
Total Return+129.0%
CAGR~+8.6% / yr
Profit+$1,290
Based on Jun 8, 2016 · $4.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Consumer Portfolio Services, Inc.（CPSS）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $9.16。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CPSS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CPSS 历史股价FMP 日线复权 OHLCV